NYSE - Nasdaq Real Time Price USD

Federal Realty Investment Trust (FRT)

103.04 +1.90 (+1.88%)
As of 3:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 101.22 103.37 101.35 103.04 103.04 329,382
Apr 22, 2024 100.25 101.31 99.57 101.14 101.14 723,700
Apr 19, 2024 98.98 100.08 98.79 99.77 99.77 483,800
Apr 18, 2024 97.46 98.62 96.78 98.53 98.53 450,500
Apr 17, 2024 96.77 97.55 96.39 97.04 97.04 396,500
Apr 16, 2024 97.52 97.64 95.98 96.43 96.43 550,400
Apr 15, 2024 100.27 100.32 97.51 98.05 98.05 637,000
Apr 12, 2024 99.57 100.10 99.17 99.74 99.74 829,900
Apr 11, 2024 100.26 100.26 98.85 99.75 99.75 501,400
Apr 10, 2024 100.21 100.71 99.37 99.65 99.65 703,200
Apr 9, 2024 101.33 102.91 100.79 102.90 102.90 641,400
Apr 8, 2024 100.19 101.24 100.00 101.04 101.04 431,500
Apr 5, 2024 99.69 100.43 98.86 99.69 99.69 377,100
Apr 4, 2024 101.25 101.46 99.07 99.35 99.35 428,900
Apr 3, 2024 99.50 100.54 99.20 100.16 100.16 538,700
Apr 2, 2024 100.11 100.56 99.25 99.80 99.80 406,000
Apr 1, 2024 102.12 102.12 100.63 100.74 100.74 549,100
Mar 28, 2024 102.01 103.19 101.67 102.12 102.12 674,200
Mar 27, 2024 99.59 101.63 99.40 101.54 101.54 536,100
Mar 26, 2024 99.44 99.64 98.75 98.79 98.79 373,700
Mar 25, 2024 99.93 100.43 98.85 99.03 99.03 478,700
Mar 22, 2024 102.30 102.54 99.50 99.53 99.53 631,900
Mar 21, 2024 101.63 102.46 101.28 102.22 102.22 845,100
Mar 20, 2024 99.10 101.39 99.10 101.10 101.10 326,400
Mar 19, 2024 99.79 100.55 99.19 99.67 99.67 326,200
Mar 18, 2024 99.12 100.29 99.00 99.79 99.79 439,900
Mar 15, 2024 98.35 99.61 97.88 99.12 99.12 747,900
Mar 14, 2024 100.53 100.54 98.60 99.34 99.34 506,100
Mar 13, 2024 100.80 102.30 100.80 101.19 101.19 407,300
Mar 12, 2024 1.09 Dividend
Mar 12, 2024 101.51 101.73 100.73 101.13 101.13 668,000
Mar 11, 2024 102.00 102.78 101.40 102.76 101.67 381,000
Mar 8, 2024 102.90 103.50 101.48 102.17 101.09 496,700
Mar 7, 2024 102.33 102.66 101.55 101.99 100.91 683,200
Mar 6, 2024 102.11 102.53 101.13 101.81 100.73 776,800
Mar 5, 2024 101.30 102.44 101.16 101.68 100.60 727,600
Mar 4, 2024 99.80 101.72 99.63 101.70 100.62 522,100
Mar 1, 2024 100.61 100.61 99.31 99.92 98.86 545,100
Feb 29, 2024 99.59 101.52 99.10 100.85 99.78 1,606,000
Feb 28, 2024 97.13 99.31 97.13 98.67 97.62 575,800
Feb 27, 2024 97.91 99.22 97.48 97.91 96.87 795,900
Feb 26, 2024 98.03 98.40 97.23 97.40 96.37 536,100
Feb 23, 2024 98.95 99.03 98.25 98.28 97.24 452,200
Feb 22, 2024 99.13 99.33 98.05 99.10 98.05 761,700
Feb 21, 2024 99.42 100.20 99.07 99.40 98.35 858,800
Feb 20, 2024 99.95 101.10 99.20 99.41 98.36 652,600
Feb 16, 2024 100.98 101.76 99.99 100.42 99.35 783,100
Feb 15, 2024 101.96 102.54 101.58 102.21 101.13 466,300
Feb 14, 2024 101.13 101.30 99.77 100.89 99.82 723,200
Feb 13, 2024 100.66 101.31 97.74 101.05 99.98 1,268,100
Feb 12, 2024 101.47 101.97 100.68 100.71 99.64 744,700
Feb 9, 2024 101.71 102.03 99.93 101.14 100.07 1,103,300
Feb 8, 2024 100.39 102.48 100.24 102.06 100.98 1,035,100
Feb 7, 2024 101.82 102.00 100.80 100.84 99.77 420,200
Feb 6, 2024 99.74 102.33 99.48 101.66 100.58 378,000
Feb 5, 2024 100.57 100.98 99.53 99.80 98.74 593,500
Feb 2, 2024 101.98 102.89 100.70 101.97 100.89 519,700
Feb 1, 2024 101.53 103.28 100.93 103.24 102.14 604,900
Jan 31, 2024 103.93 104.23 101.56 101.73 100.65 1,105,000
Jan 30, 2024 103.16 104.35 102.94 103.60 102.50 728,300
Jan 29, 2024 103.39 104.00 102.54 103.69 102.59 662,300
Jan 26, 2024 103.89 104.15 103.14 103.60 102.50 645,900
Jan 25, 2024 102.63 103.71 102.22 103.67 102.57 762,900
Jan 24, 2024 103.20 103.20 100.86 101.23 100.16 730,700
Jan 23, 2024 101.31 101.90 100.48 101.88 100.80 662,000
Jan 22, 2024 101.11 102.04 100.80 100.80 99.73 427,900
Jan 19, 2024 99.86 100.96 98.54 100.62 99.55 619,300
Jan 18, 2024 100.24 100.54 98.48 99.08 98.03 589,900
Jan 17, 2024 100.69 102.25 99.44 100.24 99.18 640,500
Jan 16, 2024 102.67 102.79 101.01 101.90 100.82 683,600
Jan 12, 2024 103.10 103.36 102.15 102.90 101.81 719,900
Jan 11, 2024 102.84 103.33 101.63 101.98 100.90 756,500
Jan 10, 2024 102.56 103.42 102.30 103.25 102.15 965,100
Jan 9, 2024 102.22 102.47 101.23 102.40 101.31 1,157,000
Jan 8, 2024 100.50 102.97 100.01 102.33 101.24 1,200,200
Jan 5, 2024 100.94 102.28 100.70 101.97 100.89 581,900
Jan 4, 2024 101.62 102.17 100.84 101.81 100.73 619,200
Jan 3, 2024 103.44 103.44 100.89 101.61 100.53 604,300
Jan 2, 2024 102.64 104.54 102.41 104.47 103.36 562,300
Dec 29, 2023 1.09 Dividend
Dec 29, 2023 104.00 104.43 103.02 103.05 101.96 388,700
Dec 28, 2023 104.27 105.38 104.27 105.33 103.13 351,500
Dec 27, 2023 104.66 105.05 104.00 104.81 102.63 393,600
Dec 26, 2023 104.02 105.03 103.83 104.61 102.43 323,000
Dec 22, 2023 104.67 105.63 103.95 104.01 101.84 423,800
Dec 21, 2023 104.06 104.55 103.28 104.45 102.27 327,800
Dec 20, 2023 104.38 105.63 103.18 103.24 101.09 505,400
Dec 19, 2023 104.72 105.56 104.25 104.40 102.22 551,300
Dec 18, 2023 105.57 105.57 104.16 104.36 102.18 382,400
Dec 15, 2023 105.84 106.49 104.24 105.12 102.93 1,334,700
Dec 14, 2023 105.47 107.61 104.95 107.05 104.82 967,900
Dec 13, 2023 99.75 104.01 98.96 103.74 101.58 529,600
Dec 12, 2023 99.46 99.46 98.79 99.33 97.26 550,900
Dec 11, 2023 99.00 99.60 98.34 99.32 97.25 403,300
Dec 8, 2023 98.67 99.30 97.93 99.12 97.05 368,200
Dec 7, 2023 99.09 99.61 98.28 99.01 96.95 565,600
Dec 6, 2023 100.26 100.71 98.78 99.05 96.99 418,300
Dec 5, 2023 99.37 99.87 98.55 99.77 97.69 836,700
Dec 4, 2023 97.52 100.12 97.42 99.90 97.82 662,400
Dec 1, 2023 95.43 98.04 95.19 97.91 95.87 722,700
Nov 30, 2023 94.25 95.70 94.24 95.59 93.60 975,600
Nov 29, 2023 94.86 95.64 94.03 94.32 92.35 653,600
Nov 28, 2023 93.41 94.31 92.78 94.04 92.08 566,600
Nov 27, 2023 92.73 94.37 91.62 93.70 91.75 1,069,600
Nov 24, 2023 91.97 92.54 91.40 92.11 90.19 856,500
Nov 22, 2023 92.48 92.48 91.80 92.09 90.17 405,100
Nov 21, 2023 91.55 92.22 90.84 91.82 89.91 544,700
Nov 20, 2023 92.69 92.86 91.60 92.38 90.45 643,800
Nov 17, 2023 93.92 93.92 91.88 92.54 90.61 1,367,000
Nov 16, 2023 94.00 94.34 92.43 92.54 90.61 905,100
Nov 15, 2023 94.46 95.14 93.81 94.29 92.32 986,200
Nov 14, 2023 93.79 96.38 93.62 94.72 92.75 2,030,700
Nov 13, 2023 91.86 92.28 90.70 91.15 89.25 735,800
Nov 10, 2023 91.89 92.56 91.33 92.56 90.63 794,900
Nov 9, 2023 93.83 93.83 91.19 91.53 89.62 659,300
Nov 8, 2023 93.05 93.59 93.02 93.38 91.43 408,300
Nov 7, 2023 94.06 94.06 92.83 93.05 91.11 547,700
Nov 6, 2023 95.02 95.14 93.05 94.17 92.21 777,800
Nov 3, 2023 95.52 97.85 95.45 95.50 93.51 1,172,800
Nov 2, 2023 93.02 94.01 92.73 93.45 91.50 655,000
Nov 1, 2023 91.27 91.91 90.57 91.70 89.79 623,400
Oct 31, 2023 88.35 92.03 88.25 91.19 89.29 1,148,000
Oct 30, 2023 87.49 88.31 86.77 87.74 85.91 481,900
Oct 27, 2023 88.74 88.74 86.46 86.65 84.84 706,500
Oct 26, 2023 86.29 88.41 86.29 88.03 86.19 594,800
Oct 25, 2023 86.95 87.48 85.59 85.71 83.92 391,200
Oct 24, 2023 86.48 87.88 86.24 87.64 85.81 650,900
Oct 23, 2023 86.61 87.63 85.73 85.84 84.05 476,600
Oct 20, 2023 88.05 88.62 87.16 87.29 85.47 776,200
Oct 19, 2023 88.37 89.83 87.53 87.63 85.80 574,500
Oct 18, 2023 89.99 90.40 88.75 88.87 87.02 329,900
Oct 17, 2023 89.11 91.73 89.11 90.68 88.79 630,600
Oct 16, 2023 89.33 89.95 88.36 89.60 87.73 423,600
Oct 13, 2023 89.59 89.92 87.55 88.36 86.52 526,100
Oct 12, 2023 91.30 91.30 88.93 89.27 87.41 419,700
Oct 11, 2023 90.10 91.30 90.04 91.01 89.11 472,400
Oct 10, 2023 88.28 89.56 87.86 89.21 87.35 651,100
Oct 9, 2023 86.82 88.53 86.56 88.05 86.21 447,200
Oct 6, 2023 87.14 87.89 86.05 86.92 85.11 741,100
Oct 5, 2023 87.95 88.36 87.32 87.84 86.01 547,100
Oct 4, 2023 87.10 87.83 85.99 87.77 85.94 356,400
Oct 3, 2023 87.93 88.03 86.00 86.67 84.86 522,900
Oct 2, 2023 90.29 90.87 88.18 88.53 86.68 482,700
Sep 29, 2023 92.41 92.55 89.95 90.63 88.74 542,600
Sep 28, 2023 90.87 91.93 90.79 91.18 89.28 298,400
Sep 27, 2023 90.74 92.25 90.04 90.40 88.52 526,700
Sep 26, 2023 92.19 92.34 89.90 90.41 88.53 553,300
Sep 25, 2023 92.90 92.99 91.95 92.35 90.42 425,700
Sep 22, 2023 94.57 95.00 92.84 92.90 90.96 457,100
Sep 21, 2023 1.09 Dividend
Sep 21, 2023 95.81 96.63 94.04 94.05 92.09 736,200
Sep 20, 2023 97.25 98.11 96.99 97.58 94.48 665,600
Sep 19, 2023 96.84 97.25 96.25 96.37 93.31 455,900
Sep 18, 2023 98.01 98.27 96.49 96.64 93.57 483,100
Sep 15, 2023 99.39 99.73 98.60 98.82 95.68 674,100
Sep 14, 2023 98.37 99.88 98.37 99.72 96.55 390,200
Sep 13, 2023 98.52 98.52 97.19 97.54 94.44 332,300
Sep 12, 2023 96.93 98.33 96.69 98.24 95.12 225,200
Sep 11, 2023 98.03 98.29 96.97 97.32 94.23 418,300
Sep 8, 2023 97.92 98.20 97.38 97.61 94.51 471,500
Sep 7, 2023 96.91 98.16 96.81 97.54 94.44 644,800
Sep 6, 2023 96.75 97.44 96.20 97.24 94.15 448,500
Sep 5, 2023 97.60 98.15 96.36 96.54 93.47 439,900
Sep 1, 2023 98.40 99.06 98.00 98.06 94.94 335,000
Aug 31, 2023 98.68 98.98 97.55 97.94 94.83 474,800
Aug 30, 2023 98.24 99.09 97.86 98.74 95.60 420,800
Aug 29, 2023 98.20 98.32 97.17 98.26 95.14 534,300
Aug 28, 2023 97.64 99.37 97.64 97.92 94.81 439,200
Aug 25, 2023 97.94 98.58 97.52 97.56 94.46 288,500
Aug 24, 2023 97.75 99.86 97.15 97.61 94.51 784,100
Aug 23, 2023 96.47 98.13 96.17 98.08 94.96 646,100
Aug 22, 2023 96.27 96.50 95.63 96.17 93.11 925,600
Aug 21, 2023 96.20 96.37 94.25 95.83 92.78 958,200
Aug 18, 2023 95.07 96.72 95.07 96.42 93.36 300,000
Aug 17, 2023 97.74 98.32 96.03 96.05 93.00 370,300
Aug 16, 2023 99.37 99.85 97.49 97.52 94.42 261,300
Aug 15, 2023 100.21 100.21 98.83 99.25 96.10 375,500
Aug 14, 2023 101.79 102.11 100.48 100.83 97.63 393,900
Aug 11, 2023 102.23 102.90 102.01 102.21 98.96 277,400
Aug 10, 2023 103.51 104.58 102.48 102.75 99.48 462,400
Aug 9, 2023 101.98 103.71 101.49 102.99 99.72 705,800
Aug 8, 2023 102.72 103.08 101.34 102.08 98.84 362,000
Aug 7, 2023 103.42 104.05 102.61 103.93 100.63 551,100
Aug 4, 2023 102.65 104.02 102.03 103.42 100.13 635,900
Aug 3, 2023 101.00 102.95 100.08 102.63 99.37 996,200
Aug 2, 2023 100.22 100.84 99.71 100.74 97.54 665,400
Aug 1, 2023 101.53 101.89 100.56 101.23 98.01 619,900
Jul 31, 2023 101.02 102.74 100.44 101.52 98.29 4,129,000
Jul 28, 2023 101.67 102.10 100.26 100.93 97.72 558,900
Jul 27, 2023 103.26 103.70 100.48 100.57 97.37 466,400
Jul 26, 2023 102.04 102.96 101.45 102.93 99.66 517,400
Jul 25, 2023 103.01 103.31 101.68 102.29 99.04 360,400
Jul 24, 2023 103.24 103.98 102.58 103.16 99.88 488,400
Jul 21, 2023 103.34 104.18 102.59 103.25 99.97 513,900
Jul 20, 2023 102.76 103.01 101.22 102.98 99.71 456,100
Jul 19, 2023 101.52 102.61 101.07 102.47 99.21 613,000
Jul 18, 2023 100.77 101.43 99.97 101.05 97.84 658,400
Jul 17, 2023 99.85 100.88 99.30 100.77 97.57 513,000
Jul 14, 2023 100.35 100.43 99.25 100.27 97.08 409,200
Jul 13, 2023 99.85 100.71 99.26 100.65 97.45 552,700
Jul 12, 2023 100.05 100.84 99.62 99.71 96.54 656,400
Jul 11, 2023 97.56 99.92 97.16 99.68 96.51 683,500
Jul 10, 2023 95.71 97.05 95.48 97.01 93.93 534,000
Jul 7, 2023 96.68 97.31 95.57 95.98 92.93 1,000,600
Jul 6, 2023 95.58 97.17 94.43 97.08 93.99 420,000
Jul 5, 2023 96.85 98.13 96.00 96.98 93.90 497,600
Jul 3, 2023 96.06 97.95 96.01 97.31 94.22 211,300
Jun 30, 2023 98.00 98.21 95.62 96.77 93.69 870,000
Jun 29, 2023 94.21 96.51 93.58 96.35 93.29 449,600
Jun 28, 2023 94.43 94.95 93.11 94.38 91.38 702,700
Jun 27, 2023 92.68 94.42 92.01 94.37 91.37 416,100
Jun 26, 2023 90.27 92.36 90.20 92.34 89.41 464,800
Jun 23, 2023 90.72 91.39 89.80 90.10 87.24 512,500
Jun 22, 2023 92.56 92.56 90.34 91.31 88.41 331,500
Jun 21, 2023 1.08 Dividend
Jun 21, 2023 92.80 93.03 91.75 92.37 89.43 411,600
Jun 20, 2023 95.69 95.83 93.27 94.25 90.21 604,400
Jun 16, 2023 95.60 96.07 95.09 95.93 91.82 672,300
Jun 15, 2023 94.07 94.95 93.27 94.91 90.84 458,200
Jun 14, 2023 95.34 95.79 93.92 94.31 90.27 596,200
Jun 13, 2023 95.30 96.60 94.56 94.76 90.70 723,600
Jun 12, 2023 96.14 96.90 94.17 95.34 91.25 701,600
Jun 9, 2023 96.40 96.40 95.60 96.14 92.02 264,900
Jun 8, 2023 96.62 96.98 95.20 96.11 91.99 393,000
Jun 7, 2023 93.84 97.65 93.26 97.20 93.03 877,300
Jun 6, 2023 90.76 93.55 90.76 93.18 89.18 902,600
Jun 5, 2023 90.87 91.85 90.27 90.50 86.62 407,600
Jun 2, 2023 89.04 91.48 88.90 91.14 87.23 515,900
Jun 1, 2023 88.33 88.56 87.02 87.75 83.99 377,800
May 31, 2023 87.26 88.62 86.94 88.20 84.42 771,700
May 30, 2023 87.39 88.06 86.99 87.29 83.55 447,200
May 26, 2023 85.88 87.15 85.44 87.06 83.33 331,200
May 25, 2023 87.25 87.58 85.27 85.92 82.24 415,300
May 24, 2023 88.09 88.93 87.34 87.43 83.68 438,600
May 23, 2023 90.13 91.50 89.23 89.38 85.55 388,800
May 22, 2023 89.17 90.53 88.87 90.20 86.33 408,100
May 19, 2023 90.00 90.16 88.12 88.74 84.94 490,700
May 18, 2023 89.92 90.35 88.77 89.27 85.44 355,700
May 17, 2023 88.88 90.51 88.09 90.46 86.58 470,200
May 16, 2023 92.04 92.04 88.38 88.39 84.60 479,500
May 15, 2023 91.85 92.78 91.05 91.95 88.01 421,800
May 12, 2023 90.87 91.47 90.31 91.41 87.49 440,800
May 11, 2023 91.66 91.68 90.50 90.85 86.95 799,600
May 10, 2023 93.72 93.94 92.11 92.40 88.44 458,600
May 9, 2023 93.58 93.63 91.99 92.69 88.72 465,000
May 8, 2023 96.37 96.54 94.07 94.38 90.33 635,400
May 5, 2023 94.76 97.19 94.76 96.34 92.21 647,400
May 4, 2023 95.78 96.77 94.91 96.43 92.30 533,700
May 3, 2023 96.68 97.94 95.94 96.14 92.02 361,400
May 2, 2023 97.08 97.25 95.17 96.20 92.08 429,600
May 1, 2023 98.67 99.26 97.67 97.68 93.49 345,500
Apr 28, 2023 96.87 99.36 96.75 98.89 94.65 1,221,600
Apr 27, 2023 94.81 97.21 94.81 96.75 92.60 368,700
Apr 26, 2023 95.80 96.27 94.49 94.67 90.61 471,200
Apr 25, 2023 95.53 96.70 95.20 95.86 91.75 733,200
Apr 24, 2023 97.53 97.53 95.50 95.98 91.86 352,100

Related Tickers

NNN NNN REIT, Inc.
40.92
+0.75%
 
ADC Agree Realty Corporation
57.40
+0.87%
 
REG Regency Centers Corporation
60.17
+1.62%
 
KIM Kimco Realty Corporation
18.66
+0.30%
 
SPG Simon Property Group, Inc.
143.64
+0.86%
 
O Realty Income Corporation
53.40
+0.13%
 
KRG Kite Realty Group Trust
21.78
+2.01%
 
SKT Tanger Inc.
28.50
+2.80%
 
WSR Whitestone REIT
11.49
+1.37%
 
GTY Getty Realty Corp.
27.42
+0.73%